Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 4.000 | 4.050 | 3.900 | 3.940 | 175,381 | -0.01(-0.25%) |
Aug 23, 2024 | 3.810 | 3.955 | 3.810 | 3.950 | 113,121 | +0.20(+5.33%) |
Aug 22, 2024 | 3.780 | 3.870 | 3.735 | 3.750 | 48,404 | -0.02(-0.53%) |
Aug 21, 2024 | 3.650 | 3.780 | 3.560 | 3.770 | 78,291 | +0.15(+4.14%) |
Aug 20, 2024 | 3.800 | 3.950 | 3.620 | 3.620 | 104,441 | -0.13(-3.47%) |
Aug 19, 2024 | 3.690 | 3.850 | 3.660 | 3.750 | 101,560 | +0.12(+3.31%) |
Aug 16, 2024 | 3.480 | 3.700 | 3.458 | 3.630 | 90,627 | +0.14(+4.01%) |
Aug 15, 2024 | 3.520 | 3.563 | 3.360 | 3.490 | 128,870 | +0.09(+2.65%) |
Aug 14, 2024 | 3.420 | 3.480 | 3.290 | 3.400 | 106,613 | -0.01(-0.29%) |
Aug 13, 2024 | 3.350 | 3.450 | 3.340 | 3.410 | 55,384 | +0.10(+3.02%) |
Aug 12, 2024 | 3.370 | 3.570 | 3.210 | 3.310 | 116,013 | -0.04(-1.19%) |
Aug 09, 2024 | 3.390 | 3.410 | 3.290 | 3.350 | 64,137 | -0.02(-0.59%) |
Aug 08, 2024 | 3.360 | 3.405 | 3.100 | 3.370 | 206,249 | +0.05(+1.51%) |
Aug 07, 2024 | 3.430 | 3.455 | 3.290 | 3.320 | 108,963 | -0.04(-1.19%) |
Aug 06, 2024 | 3.360 | 3.388 | 3.260 | 3.360 | 126,352 | +0.00(+0.15%) |
Aug 05, 2024 | 3.310 | 3.470 | 3.165 | 3.355 | 187,130 | -0.21(-5.76%) |
Aug 02, 2024 | 3.580 | 3.620 | 3.466 | 3.560 | 139,152 | -0.19(-5.07%) |
Aug 01, 2024 | 3.920 | 3.920 | 3.570 | 3.750 | 176,168 | -0.17(-4.34%) |
Jul 31, 2024 | 3.930 | 4.080 | 3.800 | 3.920 | 132,588 | +0.04(+1.03%) |
Jul 30, 2024 | 3.790 | 3.905 | 3.621 | 3.880 | 176,178 | +0.09(+2.37%) |
Jul 29, 2024 | 4.080 | 4.200 | 3.760 | 3.790 | 149,028 | -0.29(-7.11%) |
Jul 26, 2024 | 3.980 | 4.090 | 3.800 | 4.080 | 161,942 | +0.18(+4.62%) |
Jul 25, 2024 | 3.690 | 3.940 | 3.675 | 3.900 | 151,114 | +0.20(+5.41%) |
Jul 24, 2024 | 4.010 | 4.010 | 3.690 | 3.700 | 87,818 | -0.31(-7.73%) |
Jul 23, 2024 | 3.830 | 4.030 | 3.760 | 4.010 | 154,452 | +0.13(+3.35%) |
Jul 22, 2024 | 3.710 | 3.940 | 3.650 | 3.880 | 111,152 | +0.19(+5.15%) |
Jul 19, 2024 | 3.770 | 3.890 | 3.640 | 3.690 | 128,504 | -0.06(-1.73%) |
Jul 18, 2024 | 3.890 | 4.010 | 3.690 | 3.755 | 110,255 | -0.14(-3.59%) |
Jul 17, 2024 | 3.940 | 4.050 | 3.830 | 3.895 | 190,971 | -0.10(-2.38%) |
Jul 16, 2024 | 3.670 | 4.020 | 3.670 | 3.990 | 320,477 | +0.31(+8.42%) |
Jul 15, 2024 | 3.460 | 3.710 | 3.460 | 3.680 | 159,652 | +0.26(+7.60%) |
Jul 12, 2024 | 3.390 | 3.520 | 3.370 | 3.420 | 154,200 | +0.06(+1.79%) |
Jul 11, 2024 | 3.070 | 3.380 | 3.000 | 3.360 | 185,065 | +0.36(+12.00%) |
Jul 10, 2024 | 3.000 | 3.020 | 2.940 | 3.000 | 79,758 | +0.00(+0.00%) |
Jul 09, 2024 | 3.000 | 3.080 | 2.975 | 3.000 | 165,704 | -0.02(-0.66%) |
Jul 08, 2024 | 3.020 | 3.040 | 2.970 | 3.020 | 134,279 | +0.03(+1.00%) |
Jul 05, 2024 | 2.990 | 3.065 | 2.960 | 2.990 | 351,437 | -0.04(-1.32%) |
Jul 03, 2024 | 3.040 | 3.086 | 3.000 | 3.030 | 102,118 | +0.03(+1.00%) |
Jul 02, 2024 | 2.990 | 3.020 | 2.950 | 3.000 | 193,683 | +0.00(+0.00%) |
Jul 01, 2024 | 3.000 | 3.100 | 2.990 | 3.000 | 221,200 | +0.00(+0.00%) |
Jun 28, 2024 | 3.040 | 3.160 | 3.000 | 3.000 | 6,094,552 | -0.04(-1.32%) |
Jun 27, 2024 | 3.040 | 3.240 | 2.925 | 3.040 | 384,005 | +0.00(+0.00%) |
Jun 26, 2024 | 2.960 | 3.070 | 2.840 | 3.040 | 452,296 | +0.04(+1.33%) |
Jun 25, 2024 | 3.010 | 3.040 | 2.960 | 3.000 | 233,995 | +0.00(+0.00%) |
Jun 24, 2024 | 2.920 | 3.030 | 2.900 | 3.000 | 269,789 | +0.02(+0.67%) |
Jun 21, 2024 | 3.080 | 3.099 | 2.980 | 2.980 | 223,550 | -0.08(-2.61%) |
Jun 20, 2024 | 3.050 | 3.120 | 3.030 | 3.060 | 163,814 | +0.00(+0.00%) |
Jun 18, 2024 | 3.080 | 3.150 | 2.990 | 3.060 | 175,689 | +0.00(+0.00%) |
Jun 17, 2024 | 3.000 | 3.080 | 2.980 | 3.060 | 130,636 | +0.06(+2.00%) |
Jun 14, 2024 | 2.970 | 3.020 | 2.960 | 3.000 | 127,360 | +0.00(+0.00%) |
Jun 13, 2024 | 2.970 | 3.030 | 2.947 | 3.000 | 132,975 | +0.00(+0.00%) |
Jun 12, 2024 | 3.050 | 3.140 | 2.980 | 3.000 | 119,734 | +0.00(+0.00%) |
Jun 11, 2024 | 3.070 | 3.110 | 2.980 | 3.000 | 114,996 | -0.06(-1.96%) |
Jun 10, 2024 | 3.010 | 3.120 | 3.000 | 3.060 | 150,054 | +0.04(+1.32%) |
Jun 07, 2024 | 2.950 | 3.050 | 2.950 | 3.020 | 95,842 | +0.02(+0.67%) |
Jun 06, 2024 | 3.060 | 3.080 | 2.950 | 3.000 | 185,177 | -0.06(-1.96%) |
Jun 05, 2024 | 2.990 | 3.070 | 2.980 | 3.060 | 114,667 | -0.01(-0.33%) |
Jun 04, 2024 | 3.070 | 3.080 | 2.945 | 3.070 | 147,385 | -0.01(-0.32%) |